新疆天业 sh.600075
5.39
-1.82%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.67 | 4.71 | 4.65 | 4.67 | 0.00% | 0.67 | 0.84% |
| 2025-10-21 | 4.63 | 4.69 | 4.62 | 4.67 | +0.65% | 0.62 | 0.78% |
| 2025-10-20 | 4.67 | 4.69 | 4.60 | 4.64 | -0.43% | 0.59 | 0.74% |
| 2025-10-17 | 4.69 | 4.74 | 4.65 | 4.66 | -0.64% | 0.79 | 0.99% |
| 2025-10-16 | 4.73 | 4.75 | 4.66 | 4.69 | -0.64% | 0.72 | 0.90% |
| 2025-10-15 | 4.69 | 4.78 | 4.67 | 4.72 | +0.64% | 0.91 | 1.14% |
| 2025-10-14 | 4.73 | 4.78 | 4.67 | 4.69 | -1.26% | 1.21 | 1.51% |
| 2025-10-13 | 4.62 | 4.76 | 4.59 | 4.75 | 0.00% | 1.26 | 1.57% |
| 2025-10-10 | 4.71 | 4.80 | 4.66 | 4.75 | +0.85% | 1.76 | 2.17% |
| 2025-10-09 | 4.60 | 4.74 | 4.60 | 4.71 | +3.29% | 2.03 | 2.54% |
| 2025-09-30 | 4.55 | 4.57 | 4.52 | 4.56 | +0.22% | 0.68 | 0.87% |
| 2025-09-29 | 4.50 | 4.55 | 4.46 | 4.55 | +1.56% | 0.77 | 1.00% |
| 2025-09-26 | 4.47 | 4.51 | 4.45 | 4.48 | -0.22% | 0.39 | 0.51% |
| 2025-09-25 | 4.53 | 4.55 | 4.48 | 4.49 | -0.88% | 0.49 | 0.63% |
| 2025-09-24 | 4.49 | 4.54 | 4.48 | 4.53 | +0.89% | 0.55 | 0.71% |
| 2025-09-23 | 4.51 | 4.51 | 4.40 | 4.49 | -0.88% | 0.84 | 1.10% |
| 2025-09-22 | 4.61 | 4.61 | 4.50 | 4.53 | -1.95% | 0.78 | 1.01% |
| 2025-09-19 | 4.48 | 4.73 | 4.46 | 4.62 | +3.36% | 1.63 | 2.07% |
| 2025-09-18 | 4.55 | 4.57 | 4.46 | 4.47 | -1.32% | 0.64 | 0.83% |
| 2025-09-17 | 4.56 | 4.56 | 4.52 | 4.53 | -0.88% | 0.48 | 0.62% |